PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PPG190719C00095000 2019-06-11 3:02PM EDT 95.00 22.10 21.30 23.60 0.00 - 1 1 179.98%
PPG190719C00100000 2019-07-03 11:05AM EDT 100.00 18.63 17.00 20.10 0.00 - 1 1 143.75%
PPG190719C00105000 2019-07-03 11:19AM EDT 105.00 13.75 12.30 15.00 0.00 - 1 0 115.72%
PPG190719C00110000 2019-06-27 11:43AM EDT 110.00 7.00 7.60 8.70 0.00 - 1 369 59.86%
PPG190719C00113000 2019-07-16 11:11AM EDT 113.00 5.80 5.50 5.90 +0.90 +18.37% 9 2 61.87%
PPG190719C00114000 2019-07-11 2:10PM EDT 114.00 2.70 4.10 4.50 0.00 - - 1 48.10%
PPG190719C00115000 2019-07-15 12:00PM EDT 115.00 3.41 3.30 3.70 0.00 - 24 402 46.39%
PPG190719C00116000 2019-07-09 3:32PM EDT 116.00 1.90 2.60 2.85 0.00 - 1 227 41.94%
PPG190719C00117000 2019-07-16 1:05PM EDT 117.00 2.55 1.90 2.15 0.00 - 27 250 39.82%
PPG190719C00118000 2019-07-16 3:01PM EDT 118.00 1.70 1.40 1.65 0.00 - 10 95 40.43%
PPG190719C00120000 2019-07-16 10:13AM EDT 120.00 0.95 0.60 0.85 0.00 - 2 441 39.89%
PPG190719C00121000 2019-07-16 10:41AM EDT 121.00 0.70 0.35 0.55 0.00 - 5 404 38.77%
PPG190719C00122000 2019-07-15 2:02PM EDT 122.00 0.29 0.20 0.40 0.00 - - 819 40.19%
PPG190719C00123000 2019-07-16 3:52PM EDT 123.00 0.20 0.10 0.25 0.00 - 10 350 39.75%
PPG190719C00124000 2019-07-08 1:08PM EDT 124.00 0.19 0.05 0.20 0.00 - 20 177 42.38%
PPG190719C00125000 2019-07-16 10:46AM EDT 125.00 0.05 0.00 0.20 0.00 - 1 325 47.17%
PPG190719C00130000 2019-06-07 11:35AM EDT 130.00 0.06 0.00 0.20 0.00 - 100 56 60.55%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PPG190719P00085000 2019-05-23 12:05PM EDT 85.00 0.34 0.00 2.00 0.00 - - 0 267.97%
PPG190719P00090000 2019-06-07 11:03AM EDT 90.00 0.50 0.00 0.50 0.00 - 2 2 169.14%
PPG190719P00095000 2019-06-24 9:51AM EDT 95.00 0.15 0.00 0.10 0.00 - 1 7 107.81%
PPG190719P00100000 2019-07-08 3:58PM EDT 100.00 0.13 0.00 1.90 0.00 - 2 34 156.93%
PPG190719P00105000 2019-07-08 10:33AM EDT 105.00 0.12 0.00 0.60 0.00 - 3 171 88.48%
PPG190719P00109000 2019-07-03 9:30AM EDT 109.00 0.30 0.10 0.20 0.00 - - 1 55.66%
PPG190719P00110000 2019-07-16 10:58AM EDT 110.00 0.15 0.10 0.25 0.00 - 4 321 52.25%
PPG190719P00111000 2019-07-11 3:14PM EDT 111.00 0.50 0.10 0.35 0.00 - - 1 50.00%
PPG190719P00112000 2019-07-11 1:02PM EDT 112.00 0.80 0.05 0.45 0.00 - 300 301 54.69%
PPG190719P00113000 2019-07-16 11:26AM EDT 113.00 0.35 0.25 0.45 0.00 - 1 22 48.15%
PPG190719P00114000 2019-07-15 2:05PM EDT 114.00 0.64 0.45 0.60 0.00 - 9 17 46.48%
PPG190719P00115000 2019-07-16 3:15PM EDT 115.00 0.60 0.60 0.75 0.00 - 41 382 43.56%
PPG190719P00116000 2019-07-16 11:55AM EDT 116.00 0.75 0.85 1.00 0.00 - 10 289 41.94%
PPG190719P00117000 2019-07-16 9:44AM EDT 117.00 1.40 1.15 1.35 0.00 - 1 233 41.02%
PPG190719P00118000 2019-07-16 1:47PM EDT 118.00 1.45 1.65 1.85 0.00 - 8 270 41.60%
PPG190719P00120000 2019-07-16 12:57PM EDT 120.00 2.75 2.90 3.10 0.00 - 15 116 42.48%
PPG190719P00122000 2019-07-05 12:45PM EDT 122.00 4.60 4.40 4.70 0.00 - 2 2 45.36%
PPG190719P00135000 2019-06-17 12:08AM EDT 135.00 19.50 16.50 19.50 0.00 - - 0 127.10%